4401 ADEKA 東証1 15:00
1,546円
前日比
-30 (-1.90%)
比較される銘柄: カネカ三井化学三菱ケミHD
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
13.0 0.97 2.26 3.54
年初来高値: 1,741 (16/01/04)
年初来安値: 1,158 (16/07/08)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/02 1,576 1,583 1,546 1,546 -30 -1.9 308,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/01 1,568 1,617 1,562 1,576 +37 +2.4 451,600
16/11/30 1,539 1,545 1,528 1,539 +8 +0.5 228,300
16/11/29 1,524 1,538 1,522 1,531 +2 +0.1 288,400
16/11/28 1,522 1,534 1,509 1,529 -2 -0.1 174,600
16/11/25 1,531 1,546 1,520 1,531 +4 +0.3 234,300
16/11/24 1,540 1,544 1,521 1,527 +6 +0.4 218,500
16/11/22 1,516 1,527 1,514 1,521 +5 +0.3 188,700
16/11/21 1,520 1,531 1,516 1,516 +5 +0.3 169,300
16/11/18 1,529 1,529 1,506 1,511 0 0.0 320,700
16/11/17 1,502 1,514 1,500 1,511 -3 -0.2 165,400
16/11/16 1,517 1,519 1,501 1,514 +7 +0.5 307,400
16/11/15 1,510 1,515 1,492 1,507 -9 -0.6 171,700
16/11/14 1,520 1,525 1,505 1,516 +30 +2.0 161,100
16/11/11 1,541 1,541 1,479 1,486 -35 -2.3 343,300
16/11/10 1,541 1,549 1,510 1,521 +96 +6.7 324,800
16/11/09 1,516 1,526 1,412 1,425 -73 -4.9 342,000
16/11/08 1,495 1,505 1,491 1,498 -13 -0.9 236,900
16/11/07 1,520 1,537 1,504 1,511 +17 +1.1 288,900
16/11/04 1,475 1,496 1,464 1,494 +19 +1.3 561,800
16/11/02 1,541 1,550 1,459 1,475 -97 -6.2 920,600
16/11/01 1,572 1,580 1,556 1,572 -18 -1.1 361,900
16/10/31 1,600 1,605 1,582 1,590 -7 -0.4 332,500
16/10/28 1,572 1,607 1,571 1,597 +33 +2.1 1,283,700
16/10/27 1,562 1,577 1,551 1,564 +3 +0.2 360,900
16/10/26 1,546 1,564 1,541 1,561 +2 +0.1 354,200
16/10/25 1,558 1,576 1,554 1,559 +17 +1.1 400,100
16/10/24 1,543 1,549 1,532 1,542 +4 +0.3 346,000
16/10/21 1,530 1,559 1,527 1,538 +26 +1.7 677,400
16/10/20 1,499 1,517 1,497 1,512 +15 +1.0 430,400

日経平均